Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 189.96 | 193.45 | 189.96 | 191.08 | 191.08 | 164 |
Jul 02, 2024 | 191.29 | 191.29 | 187.54 | 188.19 | 188.19 | 149 |
Jul 01, 2024 | 194.83 | 196.29 | 192.12 | 192.12 | 192.12 | 35 |
Jun 28, 2024 | 198.00 | 198.48 | 195.84 | 196.23 | 196.23 | 10,331 |
Jun 27, 2024 | 193.93 | 195.27 | 192.81 | 195.27 | 195.27 | 358 |
Jun 26, 2024 | 193.10 | 193.10 | 190.67 | 192.17 | 192.17 | 452 |
Jun 25, 2024 | 197.16 | 197.16 | 192.14 | 192.14 | 192.14 | 7 |
Jun 24, 2024 | 195.54 | 199.18 | 195.42 | 196.91 | 196.91 | 61 |
Jun 21, 2024 | 192.10 | 195.00 | 190.58 | 192.50 | 192.50 | 56 |
Jun 20, 2024 | 191.18 | 191.18 | 189.01 | 190.85 | 190.85 | 65 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 192.17 | 193.48 | 191.00 | 191.00 | 191.00 | 1,824 |
Jun 17, 2024 | 195.59 | 195.59 | 191.06 | 191.06 | 191.06 | 18 |
Jun 14, 2024 | 197.56 | 197.56 | 195.20 | 195.29 | 195.29 | 3 |
Jun 13, 2024 | 196.67 | 198.00 | 196.00 | 197.39 | 197.39 | 260 |
Jun 12, 2024 | 198.93 | 201.43 | 197.41 | 197.41 | 197.41 | 280 |
Jun 11, 2024 | 194.32 | 194.93 | 192.67 | 193.71 | 193.71 | 117 |
Jun 10, 2024 | 193.61 | 193.61 | 191.70 | 192.99 | 192.99 | 8 |
Jun 07, 2024 | 193.62 | 193.62 | 189.34 | 191.76 | 191.76 | 189 |
Jun 06, 2024 | 196.22 | 197.35 | 195.19 | 195.51 | 195.51 | 707 |
Jun 05, 2024 | 198.80 | 198.80 | 196.55 | 196.55 | 196.55 | 204 |
Jun 04, 2024 | 197.92 | 199.80 | 196.04 | 197.43 | 197.43 | 177 |
Jun 03, 2024 | 198.51 | 198.56 | 196.80 | 198.40 | 198.40 | 205 |
May 31, 2024 | 194.48 | 197.25 | 194.48 | 194.96 | 194.96 | 302 |
May 30, 2024 | 188.21 | 193.32 | 187.97 | 193.32 | 193.32 | 311 |
May 29, 2024 | 185.67 | 187.45 | 185.67 | 187.37 | 187.37 | 16,260 |
May 28, 2024 | 188.99 | 191.85 | 188.22 | 191.26 | 191.26 | 8 |
May 24, 2024 | 188.93 | 189.26 | 188.34 | 188.59 | 188.59 | 46 |
May 23, 2024 | 193.90 | 193.90 | 190.00 | 190.00 | 190.00 | 113 |
May 22, 2024 | 197.95 | 197.95 | 193.51 | 193.95 | 193.95 | 496 |
May 22, 2024 | 0.98 Dividend | |||||
May 21, 2024 | 198.58 | 199.00 | 196.96 | 198.51 | 197.53 | 367 |
May 20, 2024 | 200.88 | 201.00 | 197.03 | 199.51 | 198.53 | 164 |
May 17, 2024 | 203.72 | 203.72 | 198.81 | 198.82 | 197.84 | 446 |
May 16, 2024 | 204.28 | 205.41 | 201.01 | 205.41 | 204.40 | 314 |
May 15, 2024 | 204.42 | 208.00 | 202.27 | 207.54 | 206.52 | 335 |
May 14, 2024 | 200.39 | 200.39 | 198.07 | 199.39 | 198.41 | 39 |
May 13, 2024 | 200.00 | 200.00 | 196.62 | 197.50 | 196.52 | 92 |
May 10, 2024 | 200.94 | 200.94 | 196.41 | 196.41 | 195.44 | 390 |
May 09, 2024 | 198.19 | 201.03 | 198.02 | 198.02 | 197.04 | 29 |
May 08, 2024 | 195.95 | 196.96 | 195.41 | 196.96 | 195.99 | 15 |
May 07, 2024 | 194.89 | 195.30 | 193.99 | 195.30 | 194.34 | 2 |
May 03, 2024 | 199.42 | 200.59 | 195.13 | 195.13 | 194.17 | 715 |
May 02, 2024 | 192.57 | 192.57 | 188.45 | 190.16 | 189.22 | 536 |
May 01, 2024 | 188.05 | 188.69 | 184.37 | 187.06 | 186.14 | 51 |
Apr 30, 2024 | 192.08 | 197.07 | 189.20 | 190.08 | 189.14 | 93 |
Apr 29, 2024 | 199.95 | 200.67 | 196.23 | 200.67 | 199.68 | 6,584 |
Apr 26, 2024 | 197.65 | 199.05 | 197.65 | 199.05 | 198.07 | 62 |
Apr 25, 2024 | 197.05 | 198.83 | 196.67 | 197.05 | 196.07 | 89 |
Apr 24, 2024 | 196.70 | 199.89 | 196.70 | 199.55 | 198.57 | 564 |
Apr 23, 2024 | 194.67 | 199.77 | 194.67 | 199.77 | 198.79 | 219 |
Apr 22, 2024 | 196.06 | 197.08 | 195.39 | 196.83 | 195.86 | 52,298 |
Apr 19, 2024 | 198.60 | 198.60 | 195.13 | 195.21 | 194.25 | 207 |
Apr 18, 2024 | 196.56 | 197.95 | 193.85 | 196.19 | 195.22 | 2,202 |
Apr 17, 2024 | 195.50 | 197.71 | 195.50 | 197.71 | 196.73 | 386 |
Apr 16, 2024 | 198.44 | 201.13 | 195.88 | 196.77 | 195.80 | 131 |
Apr 15, 2024 | 202.58 | 202.90 | 199.63 | 199.63 | 198.65 | 1,084 |
Apr 12, 2024 | 204.99 | 204.99 | 202.86 | 203.34 | 202.34 | 282 |
Apr 11, 2024 | 207.86 | 207.86 | 204.14 | 206.26 | 205.24 | 133 |
Apr 10, 2024 | 209.43 | 210.49 | 206.21 | 206.21 | 205.19 | 7,381 |
Apr 09, 2024 | 213.12 | 217.50 | 213.12 | 217.50 | 216.43 | 12 |
Apr 08, 2024 | 212.77 | 214.01 | 209.86 | 212.33 | 211.28 | 1,181 |
Apr 05, 2024 | 216.53 | 216.53 | 211.10 | 214.53 | 213.47 | 895 |
Apr 04, 2024 | 217.55 | 217.87 | 215.06 | 215.06 | 214.00 | 2,206 |
Apr 03, 2024 | 210.41 | 210.41 | 209.93 | 210.26 | 209.23 | 253 |
Apr 02, 2024 | 211.30 | 214.09 | 209.61 | 213.95 | 212.89 | 30 |
Mar 28, 2024 | 220.00 | 220.00 | 216.87 | 216.87 | 215.80 | 96 |
Mar 27, 2024 | 216.27 | 217.51 | 216.02 | 217.03 | 215.96 | 550 |
Mar 26, 2024 | 216.49 | 217.97 | 216.49 | 217.89 | 216.81 | 416 |
Mar 25, 2024 | 218.28 | 218.28 | 215.98 | 218.20 | 217.12 | 653 |
Mar 22, 2024 | 215.14 | 217.86 | 214.37 | 214.47 | 213.41 | 480 |
Mar 21, 2024 | 216.04 | 218.74 | 216.03 | 216.07 | 215.01 | 3,156 |
Mar 20, 2024 | 215.30 | 215.30 | 212.03 | 213.38 | 212.33 | 141 |
Mar 19, 2024 | 213.87 | 215.54 | 213.00 | 215.54 | 214.48 | 593 |
Mar 18, 2024 | 214.13 | 217.17 | 213.76 | 213.98 | 212.92 | 568 |
Mar 15, 2024 | 216.06 | 216.39 | 214.02 | 214.07 | 213.02 | 192 |
Mar 14, 2024 | 218.65 | 218.65 | 213.61 | 214.22 | 213.16 | 740 |
Mar 13, 2024 | 219.17 | 221.58 | 219.17 | 219.58 | 218.50 | 232 |
Mar 13, 2024 | 0.98 Dividend | |||||
Mar 12, 2024 | 222.35 | 223.75 | 218.95 | 218.95 | 216.89 | 42 |
Mar 11, 2024 | 225.29 | 225.29 | 221.83 | 223.43 | 221.34 | 1,213 |
Mar 08, 2024 | 220.04 | 223.18 | 219.49 | 222.13 | 220.04 | 410 |
Mar 07, 2024 | 219.64 | 220.63 | 217.29 | 217.29 | 215.25 | 3,827 |
Mar 06, 2024 | 217.19 | 217.19 | 214.76 | 215.90 | 213.87 | 2,228 |
Mar 05, 2024 | 212.05 | 219.93 | 212.05 | 219.00 | 216.94 | 310 |
Mar 04, 2024 | 209.04 | 211.59 | 208.26 | 211.59 | 209.61 | 163 |
Mar 01, 2024 | 207.99 | 209.93 | 206.69 | 207.91 | 205.96 | 5,534 |
Feb 29, 2024 | 207.60 | 210.22 | 207.04 | 210.22 | 208.25 | 327 |
Feb 28, 2024 | 201.89 | 204.25 | 199.26 | 203.04 | 201.13 | 69 |
Feb 27, 2024 | 204.14 | 205.46 | 197.76 | 198.02 | 196.16 | 165 |
Feb 26, 2024 | 212.92 | 212.93 | 208.62 | 208.68 | 206.72 | 82 |
Feb 23, 2024 | 211.44 | 215.18 | 211.44 | 214.07 | 212.06 | 4,888 |
Feb 22, 2024 | 206.89 | 208.15 | 206.79 | 207.35 | 205.40 | 182 |
Feb 21, 2024 | 207.89 | 208.63 | 205.45 | 207.40 | 205.45 | 2,933 |
Feb 20, 2024 | 206.63 | 208.09 | 205.95 | 208.09 | 206.14 | 2,976 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 211.97 | 211.97 | 207.65 | 208.31 | 206.36 | 93 |
Feb 15, 2024 | 211.36 | 212.53 | 209.62 | 209.85 | 207.88 | 391 |
Feb 14, 2024 | 209.86 | 210.67 | 209.30 | 210.37 | 208.39 | 261 |
Feb 13, 2024 | 209.79 | 210.21 | 207.56 | 207.56 | 205.61 | 9,450 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |